大同特殊鋼(5471) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/06 3,285.0 3,440.0 3,180.0 3,415.0 133,000
2020/04/03 3,345.0 3,395.0 3,270.0 3,280.0 121,400
2020/04/02 3,345.0 3,420.0 3,330.0 3,360.0 110,200
2020/04/01 3,415.0 3,570.0 3,330.0 3,375.0 116,700
2020/03/31 3,640.0 3,660.0 3,440.0 3,480.0 175,200
2020/03/30 3,585.0 3,665.0 3,435.0 3,655.0 136,000
2020/03/27 3,590.0 3,690.0 3,520.0 3,690.0 191,800
2020/03/26 3,450.0 3,485.0 3,365.0 3,450.0 172,900
2020/03/25 3,580.0 3,580.0 3,455.0 3,575.0 168,800
2020/03/24 3,330.0 3,330.0 3,215.0 3,315.0 123,900
2020/03/23 3,315.0 3,365.0 3,190.0 3,260.0 241,400
2020/03/19 3,345.0 3,500.0 3,270.0 3,335.0 353,400
2020/03/18 3,090.0 3,280.0 3,080.0 3,135.0 182,800
2020/03/17 2,836.0 3,125.0 2,810.0 3,070.0 318,700
2020/03/16 3,000.0 3,065.0 2,869.0 2,870.0 314,100
2020/03/13 2,858.0 2,982.0 2,820.0 2,913.0 402,600
2020/03/12 3,190.0 3,190.0 3,030.0 3,075.0 264,600
2020/03/11 3,315.0 3,405.0 3,260.0 3,260.0 201,100
2020/03/10 3,230.0 3,325.0 3,145.0 3,305.0 352,200
2020/03/09 3,470.0 3,510.0 3,330.0 3,350.0 258,200
2020/03/06 3,750.0 3,765.0 3,640.0 3,655.0 141,400
2020/03/05 3,885.0 3,920.0 3,780.0 3,810.0 168,500
2020/03/04 3,830.0 3,890.0 3,820.0 3,850.0 140,600
2020/03/03 4,035.0 4,080.0 3,895.0 3,895.0 163,800
2020/03/02 3,855.0 4,030.0 3,850.0 3,965.0 187,200
2020/02/28 3,940.0 3,990.0 3,890.0 3,925.0 260,800
2020/02/27 4,005.0 4,070.0 3,990.0 4,035.0 176,500
2020/02/26 3,965.0 4,045.0 3,940.0 4,035.0 102,600
2020/02/25 4,040.0 4,095.0 4,025.0 4,035.0 158,700
2020/02/21 4,190.0 4,280.0 4,190.0 4,250.0 79,400
2020/02/20 4,305.0 4,340.0 4,240.0 4,255.0 96,900
2020/02/19 4,305.0 4,310.0 4,235.0 4,235.0 85,200
2020/02/18 4,250.0 4,300.0 4,235.0 4,285.0 83,100
2020/02/17 4,205.0 4,285.0 4,195.0 4,260.0 107,900
2020/02/14 4,320.0 4,335.0 4,285.0 4,315.0 102,800
2020/02/13 4,415.0 4,415.0 4,350.0 4,390.0 125,000
2020/02/12 4,480.0 4,515.0 4,360.0 4,380.0 129,500
2020/02/10 4,410.0 4,550.0 4,410.0 4,490.0 115,100
2020/02/07 4,560.0 4,565.0 4,510.0 4,520.0 206,000
2020/02/06 4,445.0 4,585.0 4,435.0 4,545.0 261,600
2020/02/05 4,350.0 4,385.0 4,330.0 4,360.0 172,900
2020/02/04 4,165.0 4,300.0 4,165.0 4,280.0 167,700
2020/02/03 4,035.0 4,225.0 4,035.0 4,190.0 241,100
2020/01/31 4,255.0 4,305.0 4,235.0 4,245.0 196,100
2020/01/30 4,315.0 4,315.0 4,215.0 4,260.0 124,000
2020/01/29 4,240.0 4,305.0 4,195.0 4,305.0 203,100
2020/01/28 4,285.0 4,285.0 4,205.0 4,250.0 275,300
2020/01/27 4,395.0 4,395.0 4,330.0 4,355.0 176,800
2020/01/24 4,510.0 4,555.0 4,500.0 4,535.0 98,600
2020/01/23 4,610.0 4,630.0 4,525.0 4,525.0 96,400